Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	44.15	45.20	44.05	45.10	45.10	2.15%	20,179,195
Dec 2, 2025	44.60	44.70	43.85	44.15	44.15	0.23%	15,336,050
Dec 1, 2025	43.50	45.20	43.35	44.05	44.05	1.03%	24,521,730
Nov 28, 2025	44.25	44.30	43.30	43.60	43.60	0.23%	23,062,490
Nov 27, 2025	43.60	44.25	43.10	43.50	43.50	0.23%	26,779,728
Nov 26, 2025	41.95	44.30	41.95	43.40	43.40	5.72%	41,868,130
Nov 25, 2025	41.40	41.45	41.00	41.05	41.05	-	8,592,752
Nov 24, 2025	41.15	41.50	40.80	41.05	41.05	0.61%	15,036,050
Nov 21, 2025	41.25	41.60	40.70	40.80	40.80	-2.16%	12,120,881
Nov 20, 2025	41.60	41.90	41.40	41.70	41.70	2.58%	9,171,137
Nov 19, 2025	40.95	41.25	40.50	40.65	40.65	-0.49%	10,125,950
Nov 18, 2025	41.50	41.75	40.65	40.85	40.85	-1.80%	16,651,780
Nov 17, 2025	42.25	42.55	41.60	41.60	41.60	-1.54%	14,064,750
Nov 14, 2025	43.20	43.20	42.20	42.25	42.25	-3.21%	19,284,980
Nov 13, 2025	43.00	43.75	43.00	43.65	43.65	1.99%	20,776,940
Nov 12, 2025	42.80	43.80	42.60	42.80	42.80	1.90%	21,339,940
Nov 11, 2025	43.50	43.50	42.00	42.00	42.00	-3.00%	14,726,380
Nov 10, 2025	42.75	43.45	42.50	43.30	43.30	2.24%	10,499,220
Nov 7, 2025	43.05	43.15	42.25	42.35	42.35	-1.97%	13,545,660
Nov 6, 2025	43.55	43.70	43.05	43.20	43.20	-0.80%	14,513,540
Nov 5, 2025	43.80	43.80	43.10	43.55	43.55	-1.69%	15,674,320
Nov 4, 2025	45.40	45.90	44.25	44.30	44.30	-2.74%	11,734,000
Nov 3, 2025	46.25	46.25	45.30	45.55	45.55	-0.76%	8,820,441
Oct 31, 2025	47.15	47.15	45.90	45.90	45.90	-1.71%	11,569,580
Oct 30, 2025	47.40	47.75	46.15	46.70	46.70	-1.79%	18,161,310
Oct 29, 2025	47.50	49.80	47.30	47.55	47.55	1.17%	48,701,170
Oct 28, 2025	47.00	47.00	46.15	47.00	47.00	0.53%	15,207,230
Oct 27, 2025	46.90	47.65	46.40	46.75	46.75	1.96%	18,807,680
Oct 23, 2025	46.00	46.70	45.60	45.85	45.85	-0.33%	15,371,970
Oct 22, 2025	44.80	46.10	44.80	46.00	46.00	1.32%	19,648,860
Oct 21, 2025	45.30	45.70	44.90	45.40	45.40	0.67%	13,091,300
Oct 20, 2025	44.30	45.40	44.05	45.10	45.10	2.85%	12,634,990
Oct 17, 2025	43.80	44.75	43.70	43.85	43.85	0.11%	11,057,840
Oct 16, 2025	44.00	44.10	43.50	43.80	43.80	0.92%	8,266,434
Oct 15, 2025	43.60	43.60	42.90	43.40	43.40	0.81%	7,419,268
Oct 14, 2025	45.25	45.40	43.00	43.05	43.05	-4.86%	26,352,970
Oct 13, 2025	44.00	45.25	43.85	45.25	45.25	-2.37%	22,574,340
Oct 9, 2025	47.35	48.00	46.25	46.35	46.35	-1.17%	28,695,600
Oct 8, 2025	46.80	47.60	46.60	46.90	46.90	0.86%	39,585,620
Oct 7, 2025	46.70	47.25	46.25	46.50	46.50	1.64%	34,455,250
Oct 3, 2025	45.65	45.75	45.15	45.75	45.75	0.55%	10,468,890
Oct 2, 2025	45.50	46.40	45.20	45.50	45.50	1.00%	13,074,440
Oct 1, 2025	45.65	47.20	44.95	45.05	45.05	-1.53%	27,628,040
Sep 30, 2025	45.65	47.00	45.20	45.75	45.75	1.89%	24,190,880
Sep 26, 2025	47.10	47.15	44.55	44.90	44.90	-4.67%	30,918,780
Sep 25, 2025	45.10	48.50	45.10	47.10	47.10	5.49%	65,101,560
Sep 24, 2025	45.20	45.20	44.10	44.65	44.65	-0.78%	13,887,180
Sep 23, 2025	44.95	45.30	44.75	45.00	45.00	0.78%	19,185,870
Sep 22, 2025	45.10	45.35	44.35	44.65	44.65	0.22%	15,723,320
Sep 19, 2025	43.60	45.45	43.55	44.55	44.55	2.89%	38,624,680